KissMeData/086390/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160708	57	100.00	KSQ150		반도체	N	N	N	N		N	10930	-280	5	-2.50	1136035620	102984	134.58	11270	11350	10900	14570	7850	11210	11031.57	9.13	0	-1341	11563	11386	11273	11096	10983	11330	11040	106	3360	500	8070	10	1	21134126	2310	-43.37	1.58	12	0.49	-252.00	6912.00	17190	20230802	-36.42	10000	20230103	9.30	17190	-36.42	20230802	10000	9.30	20230103	17190	-36.42	20230802	10000	9.30	20230103	2.16	Y	086390	500	105 억		1928647	N	N	8292	N	00	N
3	20231031	150716	57	100.00	KSQ150		반도체	N	N	N	N		N	10990	-220	5	-1.96	990191820	89680	117.20	11270	11350	10910	14570	7850	11210	11041.39	9.13	0	-3982	11563	11386	11273	11096	10983	11330	11040	106	3360	500	8070	10	1	21134126	2323	-43.61	1.59	12	0.42	-252.00	6912.00	17190	20230802	-36.07	10000	20230103	9.90	17190	-36.07	20230802	10000	9.90	20230103	17190	-36.07	20230802	10000	9.90	20230103	2.16	Y	086390	500	105 억		1928647	N	N	1196	N	00	N
4	20231031	140720	57	100.00	KSQ150		반도체	N	N	N	N		N	10990	-220	5	-1.96	901349300	81584	106.62	11270	11350	10910	14570	7850	11210	11048.11	9.13	0	-3141	11563	11386	11273	11096	10983	11330	11040	106	3360	500	8070	10	1	21134126	2323	-43.61	1.59	12	0.39	-252.00	6912.00	17190	20230802	-36.07	10000	20230103	9.90	17190	-36.07	20230802	10000	9.90	20230103	17190	-36.07	20230802	10000	9.90	20230103	2.16	Y	086390	500	105 억		1928647	N	N	1196	N	00	N
5	20231031	130715	57	100.00	KSQ150		반도체	N	N	N	N		N	10940	-270	5	-2.41	777254710	70237	91.79	11270	11350	10940	14570	7850	11210	11066.17	9.13	0	-3984	11563	11386	11273	11096	10983	11330	11040	106	3360	500	8070	10	1	21134126	2312	-43.41	1.58	12	0.33	-252.00	6912.00	17190	20230802	-36.36	10000	20230103	9.40	17190	-36.36	20230802	10000	9.40	20230103	17190	-36.36	20230802	10000	9.40	20230103	2.16	Y	086390	500	105 억		1928647	N	N	1196	N	00	N
6	20231031	120714	57	100.00	KSQ150		반도체	N	N	N	N		N	10990	-220	5	-1.96	619009220	55813	72.94	11270	11350	10960	14570	7850	11210	11090.77	9.13	0	-4110	11563	11386	11273	11096	10983	11330	11040	106	3360	500	8070	10	1	21134126	2323	-43.61	1.59	12	0.26	-252.00	6912.00	17190	20230802	-36.07	10000	20230103	9.90	17190	-36.07	20230802	10000	9.90	20230103	17190	-36.07	20230802	10000	9.90	20230103	2.16	Y	086390	500	105 억		1928647	N	N	1196	N	00	N
7	20231031	110733	57	100.00	KSQ150		반도체	N	N	N	N		N	11060	-150	5	-1.34	535636810	48242	63.04	11270	11350	10960	14570	7850	11210	11103.12	9.13	0	-3893	11563	11386	11273	11096	10983	11330	11040	106	3360	500	8070	10	1	21134126	2337	-43.89	1.60	12	0.23	-252.00	6912.00	17190	20230802	-35.66	10000	20230103	10.60	17190	-35.66	20230802	10000	10.60	20230103	17190	-35.66	20230802	10000	10.60	20230103	2.16	Y	086390	500	105 억		1928647	N	N	1196	N	00	N
8	20231031	100722	57	100.00	KSQ150		반도체	N	N	N	N		N	10980	-230	5	-2.05	410869450	36936	48.27	11270	11350	10980	14570	7850	11210	11123.82	9.13	0	-104	11563	11386	11273	11096	10983	11330	11040	106	3360	500	8070	10	1	21134126	2321	-43.57	1.59	12	0.17	-252.00	6912.00	17190	20230802	-36.13	10000	20230103	9.80	17190	-36.13	20230802	10000	9.80	20230103	17190	-36.13	20230802	10000	9.80	20230103	2.16	Y	086390	500	105 억		1928647	N	N	1196	N	00	N
9	20231031	090720	57	100.00	KSQ150		반도체	N	N	N	N		N	11300	90	2	0.80	25437710	2250	2.94	11270	11350	11270	14570	7850	11210	11305.65	9.13	0	1130	11563	11386	11273	11096	10983	11330	11040	106	3360	500	8070	10	1	21134126	2388	-44.84	1.63	12	0.01	-252.00	6912.00	17190	20230802	-34.26	10000	20230103	13.00	17190	-34.26	20230802	10000	13.00	20230103	17190	-34.26	20230802	10000	13.00	20230103	2.16	Y	086390	500	105 억		1928647	N	N	1196	N	00	N
10	20231030	160708	57	100.00	KSQ150		반도체	N	N	N	N		N	11210	0	3	0.00	861773690	76145	59.30	11310	11450	11160	14570	7850	11210	11317.85	9.15	0	-6791	11690	11450	11270	11030	10850	11360	10940	106	3360	500	8070	10	1	21134126	2369	-44.48	1.62	12	0.36	-252.00	6912.00	17190	20230802	-34.79	10000	20230103	12.10	17190	-34.79	20230802	10000	12.10	20230103	17190	-34.79	20230802	10000	12.10	20230103	2.21	Y	086390	500	105 억		1933653	N	N	1196	N	00	N
11	20231030	150652	57	100.00	KSQ150		반도체	N	N	N	N		N	11220	10	2	0.09	826780290	73025	56.87	11310	11450	11160	14570	7850	11210	11321.88	9.15	0	-6746	11690	11450	11270	11030	10850	11360	10940	106	3360	500	8070	10	1	21134126	2371	-44.52	1.62	12	0.35	-252.00	6912.00	17190	20230802	-34.73	10000	20230103	12.20	17190	-34.73	20230802	10000	12.20	20230103	17190	-34.73	20230802	10000	12.20	20230103	2.21	Y	086390	500	105 억		1933653	N	N	5927	N	00	N
12	20231030	140653	57	100.00	KSQ150		반도체	N	N	N	N		N	11230	20	2	0.18	720202210	63541	49.49	11310	11450	11160	14570	7850	11210	11334.45	9.15	0	-10539	11690	11450	11270	11030	10850	11360	10940	106	3360	500	8070	10	1	21134126	2373	-44.56	1.62	12	0.30	-252.00	6912.00	17190	20230802	-34.67	10000	20230103	12.30	17190	-34.67	20230802	10000	12.30	20230103	17190	-34.67	20230802	10000	12.30	20230103	2.21	Y	086390	500	105 억		1933653	N	N	5927	N	00	N
13	20231030	130654	57	100.00	KSQ150		반도체	N	N	N	N		N	11360	150	2	1.34	578376140	50985	39.71	11310	11450	11160	14570	7850	11210	11344.05	9.15	0	-8591	11690	11450	11270	11030	10850	11360	10940	106	3360	500	8070	10	1	21134126	2401	-45.08	1.64	12	0.24	-252.00	6912.00	17190	20230802	-33.92	10000	20230103	13.60	17190	-33.92	20230802	10000	13.60	20230103	17190	-33.92	20230802	10000	13.60	20230103	2.21	Y	086390	500	105 억		1933653	N	N	5927	N	00	N
14	20231030	120649	57	100.00	KSQ150		반도체	N	N	N	N		N	11320	110	2	0.98	480760770	42382	33.01	11310	11450	11160	14570	7850	11210	11343.51	9.15	0	-4743	11690	11450	11270	11030	10850	11360	10940	106	3360	500	8070	10	1	21134126	2392	-44.92	1.64	12	0.20	-252.00	6912.00	17190	20230802	-34.15	10000	20230103	13.20	17190	-34.15	20230802	10000	13.20	20230103	17190	-34.15	20230802	10000	13.20	20230103	2.21	Y	086390	500	105 억		1933653	N	N	5927	N	00	N
15	20231030	110650	57	100.00	KSQ150		반도체	N	N	N	N		N	11370	160	2	1.43	322389740	28437	22.15	11310	11450	11160	14570	7850	11210	11336.98	9.15	0	-856	11690	11450	11270	11030	10850	11360	10940	106	3360	500	8070	10	1	21134126	2403	-45.12	1.64	12	0.13	-252.00	6912.00	17190	20230802	-33.86	10000	20230103	13.70	17190	-33.86	20230802	10000	13.70	20230103	17190	-33.86	20230802	10000	13.70	20230103	2.21	Y	086390	500	105 억		1933653	N	N	5927	N	00	N
16	20231030	100649	57	100.00	KSQ150		반도체	N	N	N	N		N	11310	100	2	0.89	141106770	12493	9.73	11310	11390	11160	14570	7850	11210	11294.87	9.15	0	-415	11690	11450	11270	11030	10850	11360	10940	106	3360	500	8070	10	1	21134126	2390	-44.88	1.64	12	0.06	-252.00	6912.00	17190	20230802	-34.21	10000	20230103	13.10	17190	-34.21	20230802	10000	13.10	20230103	17190	-34.21	20230802	10000	13.10	20230103	2.21	Y	086390	500	105 억		1933653	N	N	5927	N	00	N
17	20231030	090646	57	100.00	KSQ150		반도체	N	N	N	N		N	11230	20	2	0.18	47368310	4181	3.26	11310	11390	11230	14570	7850	11210	11329.42	9.15	0	634	11690	11450	11270	11030	10850	11360	10940	106	3360	500	8070	10	1	21134126	2373	-44.56	1.62	12	0.02	-252.00	6912.00	17190	20230802	-34.67	10000	20230103	12.30	17190	-34.67	20230802	10000	12.30	20230103	17190	-34.67	20230802	10000	12.30	20230103	2.21	Y	086390	500	105 억		1933653	N	N	5927	N	00	N
18	20231027	160618	57	100.00	KSQ150		반도체	N	N	N	N		N	11210	-80	5	-0.71	1444333870	128355	146.20	11410	11510	11090	14670	7910	11290	11252.65	9.21	0	-5412	11570	11430	11300	11160	11030	11500	11230	106	3380	500	8120	10	1	21134126	2369	-44.48	1.62	12	0.61	-252.00	6912.00	17190	20230802	-34.79	10000	20230103	12.10	17190	-34.79	20230802	10000	12.10	20230103	17190	-34.79	20230802	10000	12.10	20230103	2.20	Y	086390	500	105 억		1946525	N	N	5927	N	00	N
19	20231027	150648	57	100.00	KSQ150		반도체	N	N	N	N		N	11190	-100	5	-0.89	1275846010	113366	129.13	11410	11510	11090	14670	7910	11290	11254.22	9.21	0	-603	11570	11430	11300	11160	11030	11500	11230	106	3380	500	8120	10	1	21134126	2365	-44.40	1.62	12	0.54	-252.00	6912.00	17190	20230802	-34.90	10000	20230103	11.90	17190	-34.90	20230802	10000	11.90	20230103	17190	-34.90	20230802	10000	11.90	20230103	2.20	Y	086390	500	105 억		1946525	N	N	9055	N	00	N
20	20231027	140646	57	100.00	KSQ150		반도체	N	N	N	N		N	11150	-140	5	-1.24	1136793490	100911	114.94	11410	11510	11090	14670	7910	11290	11265.31	9.21	0	-887	11570	11430	11300	11160	11030	11500	11230	106	3380	500	8120	10	1	21134126	2356	-44.25	1.61	12	0.48	-252.00	6912.00	17190	20230802	-35.14	10000	20230103	11.50	17190	-35.14	20230802	10000	11.50	20230103	17190	-35.14	20230802	10000	11.50	20230103	2.20	Y	086390	500	105 억		1946525	N	N	9055	N	00	N
21	20231027	130638	57	100.00	KSQ150		반도체	N	N	N	N		N	11210	-80	5	-0.71	902029600	79852	90.96	11410	11510	11130	14670	7910	11290	11296.27	9.21	0	-1112	11570	11430	11300	11160	11030	11500	11230	106	3380	500	8120	10	1	21134126	2369	-44.48	1.62	12	0.38	-252.00	6912.00	17190	20230802	-34.79	10000	20230103	12.10	17190	-34.79	20230802	10000	12.10	20230103	17190	-34.79	20230802	10000	12.10	20230103	2.20	Y	086390	500	105 억		1946525	N	N	9055	N	00	N
22	20231027	120650	57	100.00	KSQ150		반도체	N	N	N	N		N	11340	50	2	0.44	804680870	71216	81.12	11410	11510	11130	14670	7910	11290	11299.16	9.21	0	-1342	11570	11430	11300	11160	11030	11500	11230	106	3380	500	8120	10	1	21134126	2397	-45.00	1.64	12	0.34	-252.00	6912.00	17190	20230802	-34.03	10000	20230103	13.40	17190	-34.03	20230802	10000	13.40	20230103	17190	-34.03	20230802	10000	13.40	20230103	2.20	Y	086390	500	105 억		1946525	N	N	9055	N	00	N
23	20231027	110655	57	100.00	KSQ150		반도체	N	N	N	N		N	11370	80	2	0.71	707992580	62703	71.42	11410	11510	11130	14670	7910	11290	11291.21	9.21	0	727	11570	11430	11300	11160	11030	11500	11230	106	3380	500	8120	10	1	21134126	2403	-45.12	1.64	12	0.30	-252.00	6912.00	17190	20230802	-33.86	10000	20230103	13.70	17190	-33.86	20230802	10000	13.70	20230103	17190	-33.86	20230802	10000	13.70	20230103	2.20	Y	086390	500	105 억		1946525	N	N	9055	N	00	N
24	20231027	100646	57	100.00	KSQ150		반도체	N	N	N	N		N	11210	-80	5	-0.71	402992770	35776	40.75	11410	11510	11130	14670	7910	11290	11264.33	9.21	0	-3532	11570	11430	11300	11160	11030	11500	11230	106	3380	500	8120	10	1	21134126	2369	-44.48	1.62	12	0.17	-252.00	6912.00	17190	20230802	-34.79	10000	20230103	12.10	17190	-34.79	20230802	10000	12.10	20230103	17190	-34.79	20230802	10000	12.10	20230103	2.20	Y	086390	500	105 억		1946525	N	N	9055	N	00	N
25	20231027	090643	57	100.00	KSQ150		반도체	N	N	N	N		N	11450	160	2	1.42	108415990	9490	10.81	11410	11510	11260	14670	7910	11290	11424.25	9.21	0	1368	11570	11430	11300	11160	11030	11500	11230	106	3380	500	8120	10	1	21134126	2420	-45.44	1.66	12	0.04	-252.00	6912.00	17190	20230802	-33.39	10000	20230103	14.50	17190	-33.39	20230802	10000	14.50	20230103	17190	-33.39	20230802	10000	14.50	20230103	2.20	Y	086390	500	105 억		1946525	N	N	9055	N	00	N
26	20231026	160637	57	100.00	KSQ150		반도체	N	N	N	N		N	11290	-290	5	-2.50	987236200	87417	122.21	11170	11440	11170	15050	8110	11580	11293.43	9.20	0	9796	11873	11726	11583	11436	11293	11655	11365	106	3470	500	8330	10	1	21134126	2386	-44.80	1.63	12	0.41	-252.00	6912.00	17190	20230802	-34.32	10000	20230103	12.90	17190	-34.32	20230802	10000	12.90	20230103	17190	-34.32	20230802	10000	12.90	20230103	2.22	Y	086390	500	105 억		1944826	N	N	9055	N	00	N
27	20231026	150636	57	100.00	KSQ150		반도체	N	N	N	N		N	11280	-300	5	-2.59	831759760	73717	103.05	11170	11440	11170	15050	8110	11580	11283.15	9.20	0	12656	11873	11726	11583	11436	11293	11655	11365	106	3470	500	8330	10	1	21134126	2384	-44.76	1.63	12	0.35	-252.00	6912.00	17190	20230802	-34.38	10000	20230103	12.80	17190	-34.38	20230802	10000	12.80	20230103	17190	-34.38	20230802	10000	12.80	20230103	2.22	Y	086390	500	105 억		1944826	N	N	6585	N	00	N
28	20231026	140639	57	100.00	KSQ150		반도체	N	N	N	N		N	11230	-350	5	-3.02	653360550	57862	80.89	11170	11440	11170	15050	8110	11580	11291.70	9.20	0	7895	11873	11726	11583	11436	11293	11655	11365	106	3470	500	8330	10	1	21134126	2373	-44.56	1.62	12	0.27	-252.00	6912.00	17190	20230802	-34.67	10000	20230103	12.30	17190	-34.67	20230802	10000	12.30	20230103	17190	-34.67	20230802	10000	12.30	20230103	2.22	Y	086390	500	105 억		1944826	N	N	6585	N	00	N
29	20231026	130636	57	100.00	KSQ150		반도체	N	N	N	N		N	11270	-310	5	-2.68	479370970	42379	59.24	11170	11440	11170	15050	8110	11580	11311.52	9.20	0	8362	11873	11726	11583	11436	11293	11655	11365	106	3470	500	8330	10	1	21134126	2382	-44.72	1.63	12	0.20	-252.00	6912.00	17190	20230802	-34.44	10000	20230103	12.70	17190	-34.44	20230802	10000	12.70	20230103	17190	-34.44	20230802	10000	12.70	20230103	2.22	Y	086390	500	105 억		1944826	N	N	6585	N	00	N
30	20231026	120635	57	100.00	KSQ150		반도체	N	N	N	N		N	11340	-240	5	-2.07	394002290	34821	48.68	11170	11440	11170	15050	8110	11580	11315.08	9.20	0	8599	11873	11726	11583	11436	11293	11655	11365	106	3470	500	8330	10	1	21134126	2397	-45.00	1.64	12	0.16	-252.00	6912.00	17190	20230802	-34.03	10000	20230103	13.40	17190	-34.03	20230802	10000	13.40	20230103	17190	-34.03	20230802	10000	13.40	20230103	2.22	Y	086390	500	105 억		1944826	N	N	6585	N	00	N
31	20231026	110642	57	100.00	KSQ150		반도체	N	N	N	N		N	11350	-230	5	-1.99	333061530	29447	41.17	11170	11440	11170	15050	8110	11580	11310.54	9.20	0	6157	11873	11726	11583	11436	11293	11655	11365	106	3470	500	8330	10	1	21134126	2399	-45.04	1.64	12	0.14	-252.00	6912.00	17190	20230802	-33.97	10000	20230103	13.50	17190	-33.97	20230802	10000	13.50	20230103	17190	-33.97	20230802	10000	13.50	20230103	2.22	Y	086390	500	105 억		1944826	N	N	6585	N	00	N
32	20231026	100641	57	100.00	KSQ150		반도체	N	N	N	N		N	11340	-240	5	-2.07	224615870	19874	27.78	11170	11440	11170	15050	8110	11580	11302.00	9.20	0	3136	11873	11726	11583	11436	11293	11655	11365	106	3470	500	8330	10	1	21134126	2397	-45.00	1.64	12	0.09	-252.00	6912.00	17190	20230802	-34.03	10000	20230103	13.40	17190	-34.03	20230802	10000	13.40	20230103	17190	-34.03	20230802	10000	13.40	20230103	2.22	Y	086390	500	105 억		1944826	N	N	6585	N	00	N
33	20231026	090638	57	100.00	KSQ150		반도체	N	N	N	N		N	11300	-280	5	-2.42	27514880	2447	3.42	11170	11320	11170	15050	8110	11580	11244.33	9.20	0	1005	11873	11726	11583	11436	11293	11655	11365	106	3470	500	8330	10	1	21134126	2388	-44.84	1.63	12	0.01	-252.00	6912.00	17190	20230802	-34.26	10000	20230103	13.00	17190	-34.26	20230802	10000	13.00	20230103	17190	-34.26	20230802	10000	13.00	20230103	2.22	Y	086390	500	105 억		1944826	N	N	6585	N	00	N
34	20231025	160640	57	100.00	KSQ150		반도체	N	N	N	N		N	11580	-70	5	-0.60	821346070	70980	76.75	11730	11730	11440	15140	8160	11650	11571.51	9.25	0	-8278	11863	11756	11543	11436	11223	11810	11490	106	3490	500	8380	10	1	21134126	2447	-45.95	1.68	12	0.34	-252.00	6912.00	17190	20230802	-32.64	10000	20230103	15.80	17190	-32.64	20230802	10000	15.80	20230103	17190	-32.64	20230802	10000	15.80	20230103	2.25	Y	086390	500	105 억		1954691	N	N	6585	N	00	N
35	20231025	150639	57	100.00	KSQ150		반도체	N	N	N	N		N	11600	-50	5	-0.43	749775060	64803	70.07	11730	11730	11440	15140	8160	11650	11570.07	9.25	0	-6463	11863	11756	11543	11436	11223	11810	11490	106	3490	500	8380	10	1	21134126	2452	-46.03	1.68	12	0.31	-252.00	6912.00	17190	20230802	-32.52	10000	20230103	16.00	17190	-32.52	20230802	10000	16.00	20230103	17190	-32.52	20230802	10000	16.00	20230103	2.25	Y	086390	500	105 억		1954691	N	N	11027	N	00	N
36	20231025	140636	57	100.00	KSQ150		반도체	N	N	N	N		N	11520	-130	5	-1.12	613328290	53001	57.31	11730	11730	11440	15140	8160	11650	11572.01	9.25	0	-6536	11863	11756	11543	11436	11223	11810	11490	106	3490	500	8380	10	1	21134126	2435	-45.71	1.67	12	0.25	-252.00	6912.00	17190	20230802	-32.98	10000	20230103	15.20	17190	-32.98	20230802	10000	15.20	20230103	17190	-32.98	20230802	10000	15.20	20230103	2.25	Y	086390	500	105 억		1954691	N	N	11027	N	00	N
37	20231025	130636	57	100.00	KSQ150		반도체	N	N	N	N		N	11520	-130	5	-1.12	482868760	41652	45.04	11730	11730	11490	15140	8160	11650	11592.93	9.25	0	-1256	11863	11756	11543	11436	11223	11810	11490	106	3490	500	8380	10	1	21134126	2435	-45.71	1.67	12	0.20	-252.00	6912.00	17190	20230802	-32.98	10000	20230103	15.20	17190	-32.98	20230802	10000	15.20	20230103	17190	-32.98	20230802	10000	15.20	20230103	2.25	Y	086390	500	105 억		1954691	N	N	11027	N	00	N
38	20231025	120636	57	100.00	KSQ150		반도체	N	N	N	N		N	11540	-110	5	-0.94	431556070	37199	40.22	11730	11730	11490	15140	8160	11650	11601.28	9.25	0	731	11863	11756	11543	11436	11223	11810	11490	106	3490	500	8380	10	1	21134126	2439	-45.79	1.67	12	0.18	-252.00	6912.00	17190	20230802	-32.87	10000	20230103	15.40	17190	-32.87	20230802	10000	15.40	20230103	17190	-32.87	20230802	10000	15.40	20230103	2.25	Y	086390	500	105 억		1954691	N	N	11027	N	00	N
39	20231025	110638	57	100.00	KSQ150		반도체	N	N	N	N		N	11590	-60	5	-0.52	363543380	31328	33.88	11730	11730	11490	15140	8160	11650	11604.42	9.25	0	1085	11863	11756	11543	11436	11223	11810	11490	106	3490	500	8380	10	1	21134126	2449	-45.99	1.68	12	0.15	-252.00	6912.00	17190	20230802	-32.58	10000	20230103	15.90	17190	-32.58	20230802	10000	15.90	20230103	17190	-32.58	20230802	10000	15.90	20230103	2.25	Y	086390	500	105 억		1954691	N	N	11027	N	00	N
40	20231025	100638	57	100.00	KSQ150		반도체	N	N	N	N		N	11640	-10	5	-0.09	233223890	20131	21.77	11730	11730	11490	15140	8160	11650	11585.31	9.25	0	-1810	11863	11756	11543	11436	11223	11810	11490	106	3490	500	8380	10	1	21134126	2460	-46.19	1.68	12	0.10	-252.00	6912.00	17190	20230802	-32.29	10000	20230103	16.40	17190	-32.29	20230802	10000	16.40	20230103	17190	-32.29	20230802	10000	16.40	20230103	2.25	Y	086390	500	105 억		1954691	N	N	11027	N	00	N
41	20231025	090634	57	100.00	KSQ150		반도체	N	N	N	N		N	11550	-100	5	-0.86	83944050	7254	7.84	11730	11730	11490	15140	8160	11650	11572.11	9.25	0	-6192	11863	11756	11543	11436	11223	11810	11490	106	3490	500	8380	10	1	21134126	2441	-45.83	1.67	12	0.03	-252.00	6912.00	17190	20230802	-32.81	10000	20230103	15.50	17190	-32.81	20230802	10000	15.50	20230103	17190	-32.81	20230802	10000	15.50	20230103	2.25	Y	086390	500	105 억		1954691	N	N	11027	N	00	N
42	20231024	160623	57	100.00	KSQ150		반도체	N	N	N	N		N	11650	300	2	2.64	1056086150	91513	105.94	11350	11650	11330	14750	7950	11350	11540.17	9.24	0	-7513	11823	11586	11343	11106	10863	11705	11225	106	3400	500	8170	10	1	21134126	2462	-46.23	1.69	12	0.43	-252.00	6912.00	17190	20230802	-32.23	10000	20230103	16.50	17190	-32.23	20230802	10000	16.50	20230103	17190	-32.23	20230802	10000	16.50	20230103	2.29	Y	086390	500	105 억		1953850	N	N	11027	N	00	N
43	20231024	150632	57	100.00	KSQ150		반도체	N	N	N	N		N	11630	280	2	2.47	992155900	86023	99.58	11350	11650	11330	14750	7950	11350	11533.61	9.24	0	-6795	11823	11586	11343	11106	10863	11705	11225	106	3400	500	8170	10	1	21134126	2458	-46.15	1.68	12	0.41	-252.00	6912.00	17190	20230802	-32.34	10000	20230103	16.30	17190	-32.34	20230802	10000	16.30	20230103	17190	-32.34	20230802	10000	16.30	20230103	2.29	Y	086390	500	105 억		1953850	N	N	5138	N	00	N
44	20231024	140620	57	100.00	KSQ150		반도체	N	N	N	N		N	11600	250	2	2.20	779377370	67719	78.39	11350	11620	11330	14750	7950	11350	11508.99	9.24	0	-2789	11823	11586	11343	11106	10863	11705	11225	106	3400	500	8170	10	1	21134126	2452	-46.03	1.68	12	0.32	-252.00	6912.00	17190	20230802	-32.52	10000	20230103	16.00	17190	-32.52	20230802	10000	16.00	20230103	17190	-32.52	20230802	10000	16.00	20230103	2.29	Y	086390	500	105 억		1953850	N	N	5138	N	00	N
45	20231024	130628	57	100.00	KSQ150		반도체	N	N	N	N		N	11520	170	2	1.50	603273000	52477	60.75	11350	11620	11330	14750	7950	11350	11495.95	9.24	0	1043	11823	11586	11343	11106	10863	11705	11225	106	3400	500	8170	10	1	21134126	2435	-45.71	1.67	12	0.25	-252.00	6912.00	17190	20230802	-32.98	10000	20230103	15.20	17190	-32.98	20230802	10000	15.20	20230103	17190	-32.98	20230802	10000	15.20	20230103	2.29	Y	086390	500	105 억		1953850	N	N	5138	N	00	N
46	20231024	120633	57	100.00	KSQ150		반도체	N	N	N	N		N	11480	130	2	1.15	502100880	43705	50.60	11350	11620	11330	14750	7950	11350	11488.41	9.24	0	1322	11823	11586	11343	11106	10863	11705	11225	106	3400	500	8170	10	1	21134126	2426	-45.56	1.66	12	0.21	-252.00	6912.00	17190	20230802	-33.22	10000	20230103	14.80	17190	-33.22	20230802	10000	14.80	20230103	17190	-33.22	20230802	10000	14.80	20230103	2.29	Y	086390	500	105 억		1953850	N	N	5138	N	00	N
47	20231024	110628	57	100.00	KSQ150		반도체	N	N	N	N		N	11470	120	2	1.06	416506780	36256	41.97	11350	11620	11330	14750	7950	11350	11487.94	9.24	0	-54	11823	11586	11343	11106	10863	11705	11225	106	3400	500	8170	10	1	21134126	2424	-45.52	1.66	12	0.17	-252.00	6912.00	17190	20230802	-33.28	10000	20230103	14.70	17190	-33.28	20230802	10000	14.70	20230103	17190	-33.28	20230802	10000	14.70	20230103	2.29	Y	086390	500	105 억		1953850	N	N	5138	N	00	N
48	20231024	100622	57	100.00	KSQ150		반도체	N	N	N	N		N	11500	150	2	1.32	293195210	25448	29.46	11350	11620	11350	14750	7950	11350	11521.35	9.24	0	3377	11823	11586	11343	11106	10863	11705	11225	106	3400	500	8170	10	1	21134126	2430	-45.63	1.66	12	0.12	-252.00	6912.00	17190	20230802	-33.10	10000	20230103	15.00	17190	-33.10	20230802	10000	15.00	20230103	17190	-33.10	20230802	10000	15.00	20230103	2.29	Y	086390	500	105 억		1953850	N	N	5138	N	00	N
49	20231024	090627	57	100.00	KSQ150		반도체	N	N	N	N		N	11560	210	2	1.85	74451170	6513	7.54	11350	11570	11350	14750	7950	11350	11431.16	9.24	0	2287	11823	11586	11343	11106	10863	11705	11225	106	3400	500	8170	10	1	21134126	2443	-45.87	1.67	12	0.03	-252.00	6912.00	17190	20230802	-32.75	10000	20230103	15.60	17190	-32.75	20230802	10000	15.60	20230103	17190	-32.75	20230802	10000	15.60	20230103	2.29	Y	086390	500	105 억		1953850	N	N	5138	N	00	N
50	20231023	160619	57	100.00	KSQ150		반도체	N	N	N	N		N	11350	60	2	0.53	975450430	85450	47.61	11100	11580	11100	14670	7910	11290	11415.64	9.17	0	16102	11703	11496	11213	11006	10723	11355	10865	106	3380	500	8120	10	1	21134126	2399	-45.04	1.64	12	0.40	-252.00	6912.00	17190	20230802	-33.97	10000	20230103	13.50	17190	-33.97	20230802	10000	13.50	20230103	17190	-33.97	20230802	10000	13.50	20230103	2.30	Y	086390	500	105 억		1937050	N	N	5138	N	00	N
51	20231023	150622	57	100.00	KSQ150		반도체	N	N	N	N		N	11370	80	2	0.71	902592840	79039	44.04	11100	11580	11100	14670	7910	11290	11419.59	9.17	0	14694	11703	11496	11213	11006	10723	11355	10865	106	3380	500	8120	10	1	21134126	2403	-45.12	1.64	12	0.37	-252.00	6912.00	17190	20230802	-33.86	10000	20230103	13.70	17190	-33.86	20230802	10000	13.70	20230103	17190	-33.86	20230802	10000	13.70	20230103	2.30	Y	086390	500	105 억		1937050	N	N	7998	N	00	N
52	20231023	140620	57	100.00	KSQ150		반도체	N	N	N	N		N	11360	70	2	0.62	800478660	70061	39.03	11100	11580	11100	14670	7910	11290	11425.45	9.17	0	15159	11703	11496	11213	11006	10723	11355	10865	106	3380	500	8120	10	1	21134126	2401	-45.08	1.64	12	0.33	-252.00	6912.00	17190	20230802	-33.92	10000	20230103	13.60	17190	-33.92	20230802	10000	13.60	20230103	17190	-33.92	20230802	10000	13.60	20230103	2.30	Y	086390	500	105 억		1937050	N	N	7998	N	00	N
53	20231023	130625	57	100.00	KSQ150		반도체	N	N	N	N		N	11410	120	2	1.06	709343240	62056	34.57	11100	11580	11100	14670	7910	11290	11430.70	9.17	0	13525	11703	11496	11213	11006	10723	11355	10865	106	3380	500	8120	10	1	21134126	2411	-45.28	1.65	12	0.29	-252.00	6912.00	17190	20230802	-33.62	10000	20230103	14.10	17190	-33.62	20230802	10000	14.10	20230103	17190	-33.62	20230802	10000	14.10	20230103	2.30	Y	086390	500	105 억		1937050	N	N	7998	N	00	N
54	20231023	120618	57	100.00	KSQ150		반도체	N	N	N	N		N	11320	30	2	0.27	664676060	58129	32.39	11100	11580	11100	14670	7910	11290	11434.50	9.17	0	12281	11703	11496	11213	11006	10723	11355	10865	106	3380	500	8120	10	1	21134126	2392	-44.92	1.64	12	0.28	-252.00	6912.00	17190	20230802	-34.15	10000	20230103	13.20	17190	-34.15	20230802	10000	13.20	20230103	17190	-34.15	20230802	10000	13.20	20230103	2.30	Y	086390	500	105 억		1937050	N	N	7998	N	00	N
55	20231023	110617	57	100.00	KSQ150		반도체	N	N	N	N		N	11460	170	2	1.51	575920190	50303	28.03	11100	11580	11100	14670	7910	11290	11449.02	9.17	0	9651	11703	11496	11213	11006	10723	11355	10865	106	3380	500	8120	10	1	21134126	2422	-45.48	1.66	12	0.24	-252.00	6912.00	17190	20230802	-33.33	10000	20230103	14.60	17190	-33.33	20230802	10000	14.60	20230103	17190	-33.33	20230802	10000	14.60	20230103	2.30	Y	086390	500	105 억		1937050	N	N	7998	N	00	N
56	20231023	100612	57	100.00	KSQ150		반도체	N	N	N	N		N	11370	80	2	0.71	424953930	37151	20.70	11100	11580	11100	14670	7910	11290	11438.56	9.17	0	10497	11703	11496	11213	11006	10723	11355	10865	106	3380	500	8120	10	1	21134126	2403	-45.12	1.64	12	0.18	-252.00	6912.00	17190	20230802	-33.86	10000	20230103	13.70	17190	-33.86	20230802	10000	13.70	20230103	17190	-33.86	20230802	10000	13.70	20230103	2.30	Y	086390	500	105 억		1937050	N	N	7998	N	00	N
57	20231023	090626	57	100.00	KSQ150		반도체	N	N	N	N		N	11270	-20	5	-0.18	54978530	4888	2.72	11100	11350	11100	14670	7910	11290	11247.65	9.17	0	-350	11703	11496	11213	11006	10723	11355	10865	106	3380	500	8120	10	1	21134126	2382	-44.72	1.63	12	0.02	-252.00	6912.00	17190	20230802	-34.44	10000	20230103	12.70	17190	-34.44	20230802	10000	12.70	20230103	17190	-34.44	20230802	10000	12.70	20230103	2.30	Y	086390	500	105 억		1937050	N	N	7998	N	00	N
58	20231020	160617	57	100.00	KSQ150		반도체	N	N	N	N		N	11290	-130	5	-1.14	2007282040	179395	105.08	11300	11420	10930	14840	8000	11420	11189.17	9.32	0	-32529	12080	11750	11540	11210	11000	11645	11105	106	3420	500	8220	10	1	21134126	2386	-44.80	1.63	12	0.85	-252.00	6912.00	17190	20230802	-34.32	10000	20230103	12.90	17190	-34.32	20230802	10000	12.90	20230103	17190	-34.32	20230802	10000	12.90	20230103	2.30	Y	086390	500	105 억		1968734	N	N	7998	N	00	N
59	20231020	150617	57	100.00	KSQ150		반도체	N	N	N	N		N	11160	-260	5	-2.28	1781973510	159427	93.39	11300	11420	10930	14840	8000	11420	11177.36	9.32	0	-31261	12080	11750	11540	11210	11000	11645	11105	106	3420	500	8220	10	1	21134126	2359	-44.29	1.61	12	0.75	-252.00	6912.00	17190	20230802	-35.08	10000	20230103	11.60	17190	-35.08	20230802	10000	11.60	20230103	17190	-35.08	20230802	10000	11.60	20230103	2.30	Y	086390	500	105 억		1968734	N	N	19358	N	00	N
60	20231020	140621	57	100.00	KSQ150		반도체	N	N	N	N		N	11320	-100	5	-0.88	1543753510	138270	80.99	11300	11420	10930	14840	8000	11420	11164.78	9.32	0	-33150	12080	11750	11540	11210	11000	11645	11105	106	3420	500	8220	10	1	21134126	2392	-44.92	1.64	12	0.65	-252.00	6912.00	17190	20230802	-34.15	10000	20230103	13.20	17190	-34.15	20230802	10000	13.20	20230103	17190	-34.15	20230802	10000	13.20	20230103	2.30	Y	086390	500	105 억		1968734	N	N	19358	N	00	N
61	20231020	130603	57	100.00	KSQ150		반도체	N	N	N	N		N	11310	-110	5	-0.96	1326508600	119097	69.76	11300	11340	10930	14840	8000	11420	11138.05	9.32	0	-31973	12080	11750	11540	11210	11000	11645	11105	106	3420	500	8220	10	1	21134126	2390	-44.88	1.64	12	0.56	-252.00	6912.00	17190	20230802	-34.21	10000	20230103	13.10	17190	-34.21	20230802	10000	13.10	20230103	17190	-34.21	20230802	10000	13.10	20230103	2.30	Y	086390	500	105 억		1968734	N	N	19358	N	00	N
62	20231020	120614	57	100.00	KSQ150		반도체	N	N	N	N		N	11300	-120	5	-1.05	1080713400	97332	57.01	11300	11340	10930	14840	8000	11420	11103.37	9.32	0	-25652	12080	11750	11540	11210	11000	11645	11105	106	3420	500	8220	10	1	21134126	2388	-44.84	1.63	12	0.46	-252.00	6912.00	17190	20230802	-34.26	10000	20230103	13.00	17190	-34.26	20230802	10000	13.00	20230103	17190	-34.26	20230802	10000	13.00	20230103	2.30	Y	086390	500	105 억		1968734	N	N	19358	N	00	N
63	20231020	110620	57	100.00	KSQ150		반도체	N	N	N	N		N	11170	-250	5	-2.19	886178610	80002	46.86	11300	11300	10930	14840	8000	11420	11076.96	9.32	0	-24678	12080	11750	11540	11210	11000	11645	11105	106	3420	500	8220	10	1	21134126	2361	-44.33	1.62	12	0.38	-252.00	6912.00	17190	20230802	-35.02	10000	20230103	11.70	17190	-35.02	20230802	10000	11.70	20230103	17190	-35.02	20230802	10000	11.70	20230103	2.30	Y	086390	500	105 억		1968734	N	N	19358	N	00	N
64	20231020	100613	57	100.00	KSQ150		반도체	N	N	N	N		N	11030	-390	5	-3.42	535771910	48389	28.34	11300	11300	10930	14840	8000	11420	11072.18	9.32	0	-17775	12080	11750	11540	11210	11000	11645	11105	106	3420	500	8220	10	1	21134126	2331	-43.77	1.60	12	0.23	-252.00	6912.00	17190	20230802	-35.83	10000	20230103	10.30	17190	-35.83	20230802	10000	10.30	20230103	17190	-35.83	20230802	10000	10.30	20230103	2.30	Y	086390	500	105 억		1968734	N	N	19358	N	00	N
65	20231020	090614	57	100.00	KSQ150		반도체	N	N	N	N		N	11230	-190	5	-1.66	67725190	6033	3.53	11300	11300	11090	14840	8000	11420	11225.79	9.32	0	-1405	12080	11750	11540	11210	11000	11645	11105	106	3420	500	8220	10	1	21134126	2373	-44.56	1.62	12	0.03	-252.00	6912.00	17190	20230802	-34.67	10000	20230103	12.30	17190	-34.67	20230802	10000	12.30	20230103	17190	-34.67	20230802	10000	12.30	20230103	2.30	Y	086390	500	105 억		1968734	N	N	19358	N	00	N
66	20231019	160610	57	100.00	KSQ150		반도체	N	N	N	N		N	11420	-640	5	-5.31	1946910130	169781	120.96	11810	11870	11330	15670	8450	12060	11467.21	9.63	0	-65194	12586	12322	11976	11712	11366	12455	11845	106	3610	500	8680	10	1	21134126	2414	-45.32	1.65	12	0.80	-252.00	6912.00	17190	20230802	-33.57	10000	20230103	14.20	17190	-33.57	20230802	10000	14.20	20230103	17190	-33.57	20230802	10000	14.20	20230103	2.28	Y	086390	500	105 억		2035389	N	N	19358	N	00	N
67	20231019	150608	57	100.00	KSQ150		반도체	N	N	N	N		N	11340	-720	5	-5.97	1669914860	145519	103.68	11810	11870	11340	15670	8450	12060	11475.58	9.63	0	-64814	12586	12322	11976	11712	11366	12455	11845	106	3610	500	8680	10	1	21134126	2397	-45.00	1.64	12	0.69	-252.00	6912.00	17190	20230802	-34.03	10000	20230103	13.40	17190	-34.03	20230802	10000	13.40	20230103	17190	-34.03	20230802	10000	13.40	20230103	2.28	Y	086390	500	105 억		2035389	N	N	49021	N	00	N
68	20231019	140614	57	100.00	KSQ150		반도체	N	N	N	N		N	11410	-650	5	-5.39	1346941970	117111	83.44	11810	11870	11400	15670	8450	12060	11501.41	9.63	0	-57610	12586	12322	11976	11712	11366	12455	11845	106	3610	500	8680	10	1	21134126	2411	-45.28	1.65	12	0.55	-252.00	6912.00	17190	20230802	-33.62	10000	20230103	14.10	17190	-33.62	20230802	10000	14.10	20230103	17190	-33.62	20230802	10000	14.10	20230103	2.28	Y	086390	500	105 억		2035389	N	N	49021	N	00	N
69	20231019	130606	57	100.00	KSQ150		반도체	N	N	N	N		N	11410	-650	5	-5.39	1213587180	105423	75.11	11810	11870	11400	15670	8450	12060	11511.60	9.63	0	-53902	12586	12322	11976	11712	11366	12455	11845	106	3610	500	8680	10	1	21134126	2411	-45.28	1.65	12	0.50	-252.00	6912.00	17190	20230802	-33.62	10000	20230103	14.10	17190	-33.62	20230802	10000	14.10	20230103	17190	-33.62	20230802	10000	14.10	20230103	2.28	Y	086390	500	105 억		2035389	N	N	49021	N	00	N
70	20231019	120612	57	100.00	KSQ150		반도체	N	N	N	N		N	11410	-650	5	-5.39	1121597930	97359	69.37	11810	11870	11400	15670	8450	12060	11520.23	9.63	0	-49850	12586	12322	11976	11712	11366	12455	11845	106	3610	500	8680	10	1	21134126	2411	-45.28	1.65	12	0.46	-252.00	6912.00	17190	20230802	-33.62	10000	20230103	14.10	17190	-33.62	20230802	10000	14.10	20230103	17190	-33.62	20230802	10000	14.10	20230103	2.28	Y	086390	500	105 억		2035389	N	N	49021	N	00	N
71	20231019	110610	57	100.00	KSQ150		반도체	N	N	N	N		N	11470	-590	5	-4.89	865895800	75026	53.45	11810	11870	11460	15670	8450	12060	11541.28	9.63	0	-41714	12586	12322	11976	11712	11366	12455	11845	106	3610	500	8680	10	1	21134126	2424	-45.52	1.66	12	0.35	-252.00	6912.00	17190	20230802	-33.28	10000	20230103	14.70	17190	-33.28	20230802	10000	14.70	20230103	17190	-33.28	20230802	10000	14.70	20230103	2.28	Y	086390	500	105 억		2035389	N	N	49021	N	00	N
72	20231019	100605	57	100.00	KSQ150		반도체	N	N	N	N		N	11560	-500	5	-4.15	580944220	50225	35.78	11810	11870	11480	15670	8450	12060	11566.83	9.63	0	-28520	12586	12322	11976	11712	11366	12455	11845	106	3610	500	8680	10	1	21134126	2443	-45.87	1.67	12	0.24	-252.00	6912.00	17190	20230802	-32.75	10000	20230103	15.60	17190	-32.75	20230802	10000	15.60	20230103	17190	-32.75	20230802	10000	15.60	20230103	2.28	Y	086390	500	105 억		2035389	N	N	49021	N	00	N
73	20231019	090612	57	100.00	KSQ150		반도체	N	N	N	N		N	11610	-450	5	-3.73	130764870	11181	7.97	11810	11870	11590	15670	8450	12060	11695.28	9.63	0	-7486	12586	12322	11976	11712	11366	12455	11845	106	3610	500	8680	10	1	21134126	2454	-46.07	1.68	12	0.05	-252.00	6912.00	17190	20230802	-32.46	10000	20230103	16.10	17190	-32.46	20230802	10000	16.10	20230103	17190	-32.46	20230802	10000	16.10	20230103	2.28	Y	086390	500	105 억		2035389	N	N	49021	N	00	N
74	20231018	160614	57	100.00	KSQ150		반도체	N	N	N	N		N	12060	160	2	1.34	1664453320	140148	202.00	11880	12240	11630	15470	8330	11900	11876.25	9.68	0	-10794	12173	12036	11883	11746	11593	12105	11815	106	3570	500	8560	10	1	21134126	2549	-47.86	1.74	12	0.66	-252.00	6912.00	17190	20230802	-29.84	10000	20230103	20.60	17190	-29.84	20230802	10000	20.60	20230103	17190	-29.84	20230802	10000	20.60	20230103	2.33	Y	086390	500	105 억		2045121	N	N	49021	N	00	N
75	20231018	150607	57	100.00	KSQ150		반도체	N	N	N	N		N	11980	80	2	0.67	1021206880	86803	125.11	11880	11980	11630	15470	8330	11900	11764.65	9.68	0	7297	12173	12036	11883	11746	11593	12105	11815	106	3570	500	8560	10	1	21134126	2532	-47.54	1.73	12	0.41	-252.00	6912.00	17190	20230802	-30.31	10000	20230103	19.80	17190	-30.31	20230802	10000	19.80	20230103	17190	-30.31	20230802	10000	19.80	20230103	2.33	Y	086390	500	105 억		2045121	N	N	2917	N	00	N
76	20231018	140600	57	100.00	KSQ150		반도체	N	N	N	N		N	11760	-140	5	-1.18	697673060	59397	85.61	11880	11890	11630	15470	8330	11900	11745.93	9.68	0	3152	12173	12036	11883	11746	11593	12105	11815	106	3570	500	8560	10	1	21134126	2485	-46.67	1.70	12	0.28	-252.00	6912.00	17190	20230802	-31.59	10000	20230103	17.60	17190	-31.59	20230802	10000	17.60	20230103	17190	-31.59	20230802	10000	17.60	20230103	2.33	Y	086390	500	105 억		2045121	N	N	2917	N	00	N
77	20231018	130558	57	100.00	KSQ150		반도체	N	N	N	N		N	11750	-150	5	-1.26	660007100	56192	80.99	11880	11890	11630	15470	8330	11900	11745.57	9.68	0	1910	12173	12036	11883	11746	11593	12105	11815	106	3570	500	8560	10	1	21134126	2483	-46.63	1.70	12	0.27	-252.00	6912.00	17190	20230802	-31.65	10000	20230103	17.50	17190	-31.65	20230802	10000	17.50	20230103	17190	-31.65	20230802	10000	17.50	20230103	2.33	Y	086390	500	105 억		2045121	N	N	2917	N	00	N
78	20231018	120608	57	100.00	KSQ150		반도체	N	N	N	N		N	11750	-150	5	-1.26	544245720	46342	66.80	11880	11890	11630	15470	8330	11900	11744.11	9.68	0	1212	12173	12036	11883	11746	11593	12105	11815	106	3570	500	8560	10	1	21134126	2483	-46.63	1.70	12	0.22	-252.00	6912.00	17190	20230802	-31.65	10000	20230103	17.50	17190	-31.65	20230802	10000	17.50	20230103	17190	-31.65	20230802	10000	17.50	20230103	2.33	Y	086390	500	105 억		2045121	N	N	2917	N	00	N
79	20231018	110602	57	100.00	KSQ150		반도체	N	N	N	N		N	11830	-70	5	-0.59	397229180	33814	48.74	11880	11890	11630	15470	8330	11900	11747.48	9.68	0	292	12173	12036	11883	11746	11593	12105	11815	106	3570	500	8560	10	1	21134126	2500	-46.94	1.71	12	0.16	-252.00	6912.00	17190	20230802	-31.18	10000	20230103	18.30	17190	-31.18	20230802	10000	18.30	20230103	17190	-31.18	20230802	10000	18.30	20230103	2.33	Y	086390	500	105 억		2045121	N	N	2917	N	00	N
80	20231018	100608	57	100.00	KSQ150		반도체	N	N	N	N		N	11660	-240	5	-2.02	224599470	19088	27.51	11880	11890	11660	15470	8330	11900	11766.53	9.68	0	-1979	12173	12036	11883	11746	11593	12105	11815	106	3570	500	8560	10	1	21134126	2464	-46.27	1.69	12	0.09	-252.00	6912.00	17190	20230802	-32.17	10000	20230103	16.60	17190	-32.17	20230802	10000	16.60	20230103	17190	-32.17	20230802	10000	16.60	20230103	2.33	Y	086390	500	105 억		2045121	N	N	2917	N	00	N
81	20231018	090600	57	100.00	KSQ150		반도체	N	N	N	N		N	11800	-100	5	-0.84	26294020	2221	3.20	11880	11880	11800	15470	8330	11900	11838.82	9.68	0	-230	12173	12036	11883	11746	11593	12105	11815	106	3570	500	8560	10	1	21134126	2494	-46.83	1.71	12	0.01	-252.00	6912.00	17190	20230802	-31.36	10000	20230103	18.00	17190	-31.36	20230802	10000	18.00	20230103	17190	-31.36	20230802	10000	18.00	20230103	2.33	Y	086390	500	105 억		2045121	N	N	2917	N	00	N
82	20231017	160604	57	100.00	KSQ150		반도체	N	N	N	N		N	11900	200	2	1.71	821107150	69055	84.13	11730	12020	11730	15210	8190	11700	11890.60	9.63	0	8753	12100	11900	11680	11480	11260	11910	11490	106	3510	500	8420	10	1	21134126	2515	-47.22	1.72	12	0.33	-252.00	6912.00	17190	20230802	-30.77	10000	20230103	19.00	17190	-30.77	20230802	10000	19.00	20230103	17190	-30.77	20230802	10000	19.00	20230103	2.35	Y	086390	500	105 억		2035611	N	N	2917	N	00	N
83	20231017	150606	57	100.00	KSQ150		반도체	N	N	N	N		N	11940	240	2	2.05	780974660	65684	80.02	11730	12020	11730	15210	8190	11700	11889.88	9.63	0	7357	12100	11900	11680	11480	11260	11910	11490	106	3510	500	8420	10	1	21134126	2523	-47.38	1.73	12	0.31	-252.00	6912.00	17190	20230802	-30.54	10000	20230103	19.40	17190	-30.54	20230802	10000	19.40	20230103	17190	-30.54	20230802	10000	19.40	20230103	2.35	Y	086390	500	105 억		2035611	N	N	7009	N	00	N
84	20231017	140609	57	100.00	KSQ150		반도체	N	N	N	N		N	11850	150	2	1.28	644913840	54244	66.08	11730	12020	11730	15210	8190	11700	11889.13	9.63	0	3424	12100	11900	11680	11480	11260	11910	11490	106	3510	500	8420	10	1	21134126	2504	-47.02	1.71	12	0.26	-252.00	6912.00	17190	20230802	-31.06	10000	20230103	18.50	17190	-31.06	20230802	10000	18.50	20230103	17190	-31.06	20230802	10000	18.50	20230103	2.35	Y	086390	500	105 억		2035611	N	N	7009	N	00	N
85	20231017	130603	57	100.00	KSQ150		반도체	N	N	N	N		N	11990	290	2	2.48	533990920	44960	54.77	11730	11990	11730	15210	8190	11700	11877.02	9.63	0	2864	12100	11900	11680	11480	11260	11910	11490	106	3510	500	8420	10	1	21134126	2534	-47.58	1.73	12	0.21	-252.00	6912.00	17190	20230802	-30.25	10000	20230103	19.90	17190	-30.25	20230802	10000	19.90	20230103	17190	-30.25	20230802	10000	19.90	20230103	2.35	Y	086390	500	105 억		2035611	N	N	7009	N	00	N
86	20231017	120604	57	100.00	KSQ150		반도체	N	N	N	N		N	11880	180	2	1.54	364297860	30751	37.46	11730	11960	11730	15210	8190	11700	11846.70	9.63	0	1075	12100	11900	11680	11480	11260	11910	11490	106	3510	500	8420	10	1	21134126	2511	-47.14	1.72	12	0.15	-252.00	6912.00	17190	20230802	-30.89	10000	20230103	18.80	17190	-30.89	20230802	10000	18.80	20230103	17190	-30.89	20230802	10000	18.80	20230103	2.35	Y	086390	500	105 억		2035611	N	N	7009	N	00	N
87	20231017	110600	57	100.00	KSQ150		반도체	N	N	N	N		N	11920	220	2	1.88	302677270	25565	31.14	11730	11960	11730	15210	8190	11700	11839.52	9.63	0	-22	12100	11900	11680	11480	11260	11910	11490	106	3510	500	8420	10	1	21134126	2519	-47.30	1.72	12	0.12	-252.00	6912.00	17190	20230802	-30.66	10000	20230103	19.20	17190	-30.66	20230802	10000	19.20	20230103	17190	-30.66	20230802	10000	19.20	20230103	2.35	Y	086390	500	105 억		2035611	N	N	7009	N	00	N
88	20231017	100555	57	100.00	KSQ150		반도체	N	N	N	N		N	11850	150	2	1.28	212371340	17968	21.89	11730	11910	11730	15210	8190	11700	11819.42	9.63	0	-4447	12100	11900	11680	11480	11260	11910	11490	106	3510	500	8420	10	1	21134126	2504	-47.02	1.71	12	0.09	-252.00	6912.00	17190	20230802	-31.06	10000	20230103	18.50	17190	-31.06	20230802	10000	18.50	20230103	17190	-31.06	20230802	10000	18.50	20230103	2.35	Y	086390	500	105 억		2035611	N	N	7009	N	00	N
89	20231017	090600	57	100.00	KSQ150		반도체	N	N	N	N		N	11790	90	2	0.77	10711740	910	1.11	11730	11810	11730	15210	8190	11700	11771.14	9.63	0	10	12100	11900	11680	11480	11260	11910	11490	106	3510	500	8420	10	1	21134126	2492	-46.79	1.71	12	0.00	-252.00	6912.00	17190	20230802	-31.41	10000	20230103	17.90	17190	-31.41	20230802	10000	17.90	20230103	17190	-31.41	20230802	10000	17.90	20230103	2.35	Y	086390	500	105 억		2035611	N	N	7009	N	00	N
90	20231016	160600	57	100.00	KSQ150		반도체	N	N	N	N		N	11700	-90	5	-0.76	948905110	81928	125.16	11700	11880	11460	15320	8260	11790	11582.10	9.67	0	-4108	12043	11916	11763	11636	11483	11980	11700	106	3530	500	8480	10	1	21134126	2473	-46.43	1.69	12	0.39	-252.00	6912.00	17190	20230802	-31.94	10000	20230103	17.00	17190	-31.94	20230802	10000	17.00	20230103	17190	-31.94	20230802	10000	17.00	20230103	2.34	Y	086390	500	105 억		2042683	N	N	7009	N	00	N
91	20231016	150600	57	100.00	KSQ150		반도체	N	N	N	N		N	11660	-130	5	-1.10	789002050	68276	104.31	11700	11770	11460	15320	8260	11790	11556.07	9.67	0	-3990	12043	11916	11763	11636	11483	11980	11700	106	3530	500	8480	10	1	21134126	2464	-46.27	1.69	12	0.32	-252.00	6912.00	17190	20230802	-32.17	10000	20230103	16.60	17190	-32.17	20230802	10000	16.60	20230103	17190	-32.17	20230802	10000	16.60	20230103	2.34	Y	086390	500	105 억		2042683	N	N	6056	N	00	N
92	20231016	140601	57	100.00	KSQ150		반도체	N	N	N	N		N	11570	-220	5	-1.87	667616950	57809	88.32	11700	11770	11460	15320	8260	11790	11548.67	9.67	0	-5903	12043	11916	11763	11636	11483	11980	11700	106	3530	500	8480	10	1	21134126	2445	-45.91	1.67	12	0.27	-252.00	6912.00	17190	20230802	-32.69	10000	20230103	15.70	17190	-32.69	20230802	10000	15.70	20230103	17190	-32.69	20230802	10000	15.70	20230103	2.34	Y	086390	500	105 억		2042683	N	N	6056	N	00	N
93	20231016	130558	57	100.00	KSQ150		반도체	N	N	N	N		N	11530	-260	5	-2.21	557235780	48226	73.68	11700	11770	11460	15320	8260	11790	11554.68	9.67	0	-9255	12043	11916	11763	11636	11483	11980	11700	106	3530	500	8480	10	1	21134126	2437	-45.75	1.67	12	0.23	-252.00	6912.00	17190	20230802	-32.93	10000	20230103	15.30	17190	-32.93	20230802	10000	15.30	20230103	17190	-32.93	20230802	10000	15.30	20230103	2.34	Y	086390	500	105 억		2042683	N	N	6056	N	00	N
94	20231016	120557	57	100.00	KSQ150		반도체	N	N	N	N		N	11490	-300	5	-2.54	454664320	39307	60.05	11700	11770	11460	15320	8260	11790	11567.01	9.67	0	-10117	12043	11916	11763	11636	11483	11980	11700	106	3530	500	8480	10	1	21134126	2428	-45.60	1.66	12	0.19	-252.00	6912.00	17190	20230802	-33.16	10000	20230103	14.90	17190	-33.16	20230802	10000	14.90	20230103	17190	-33.16	20230802	10000	14.90	20230103	2.34	Y	086390	500	105 억		2042683	N	N	6056	N	00	N
95	20231016	110556	57	100.00	KSQ150		반도체	N	N	N	N		N	11500	-290	5	-2.46	374966010	32374	49.46	11700	11770	11460	15320	8260	11790	11582.32	9.67	0	-7393	12043	11916	11763	11636	11483	11980	11700	106	3530	500	8480	10	1	21134126	2430	-45.63	1.66	12	0.15	-252.00	6912.00	17190	20230802	-33.10	10000	20230103	15.00	17190	-33.10	20230802	10000	15.00	20230103	17190	-33.10	20230802	10000	15.00	20230103	2.34	Y	086390	500	105 억		2042683	N	N	6056	N	00	N
96	20231016	100551	57	100.00	KSQ150		반도체	N	N	N	N		N	11600	-190	5	-1.61	204531280	17590	26.87	11700	11770	11540	15320	8260	11790	11627.70	9.67	0	-5421	12043	11916	11763	11636	11483	11980	11700	106	3530	500	8480	10	1	21134126	2452	-46.03	1.68	12	0.08	-252.00	6912.00	17190	20230802	-32.52	10000	20230103	16.00	17190	-32.52	20230802	10000	16.00	20230103	17190	-32.52	20230802	10000	16.00	20230103	2.34	Y	086390	500	105 억		2042683	N	N	6056	N	00	N
97	20231016	090555	57	100.00	KSQ150		반도체	N	N	N	N		N	11640	-150	5	-1.27	35100810	3009	4.60	11700	11720	11630	15320	8260	11790	11665.27	9.67	0	-852	12043	11916	11763	11636	11483	11980	11700	106	3530	500	8480	10	1	21134126	2460	-46.19	1.68	12	0.01	-252.00	6912.00	17190	20230802	-32.29	10000	20230103	16.40	17190	-32.29	20230802	10000	16.40	20230103	17190	-32.29	20230802	10000	16.40	20230103	2.34	Y	086390	500	105 억		2042683	N	N	6056	N	00	N
98	20231012	160611	57	100.00	KSQ150		반도체	N	N	N	N		N	11830	170	2	1.46	831447750	70570	71.78	11680	11880	11660	15150	8170	11660	11781.88	9.67	0	-16609	12133	11896	11623	11386	11113	12015	11505	106	3490	500	8390	10	1	21134126	2500	-46.94	1.71	12	0.33	-252.00	6912.00	17190	20230802	-31.18	10000	20230103	18.30	17190	-31.18	20230802	10000	18.30	20230103	17190	-31.18	20230802	10000	18.30	20230103	2.38	Y	086390	500	105 억		2043408	N	N	3653	N	00	N
99	20231012	150559	57	100.00	KSQ150		반도체	N	N	N	N		N	11830	170	2	1.46	770000880	65375	66.50	11680	11880	11660	15150	8170	11660	11778.22	9.67	0	-17315	12133	11896	11623	11386	11113	12015	11505	106	3490	500	8390	10	1	21134126	2500	-46.94	1.71	12	0.31	-252.00	6912.00	17190	20230802	-31.18	10000	20230103	18.30	17190	-31.18	20230802	10000	18.30	20230103	17190	-31.18	20230802	10000	18.30	20230103	2.38	Y	086390	500	105 억		2043408	N	N	6716	N	00	N
100	20231012	140557	57	100.00	KSQ150		반도체	N	N	N	N		N	11790	130	2	1.11	681339470	57865	58.86	11680	11880	11660	15150	8170	11660	11774.64	9.67	0	-19345	12133	11896	11623	11386	11113	12015	11505	106	3490	500	8390	10	1	21134126	2492	-46.79	1.71	12	0.27	-252.00	6912.00	17190	20230802	-31.41	10000	20230103	17.90	17190	-31.41	20230802	10000	17.90	20230103	17190	-31.41	20230802	10000	17.90	20230103	2.38	Y	086390	500	105 억		2043408	N	N	6716	N	00	N
101	20231012	130557	57	100.00	KSQ150		반도체	N	N	N	N		N	11800	140	2	1.20	614784510	52229	53.13	11680	11880	11660	15150	8170	11660	11770.94	9.67	0	-19380	12133	11896	11623	11386	11113	12015	11505	106	3490	500	8390	10	1	21134126	2494	-46.83	1.71	12	0.25	-252.00	6912.00	17190	20230802	-31.36	10000	20230103	18.00	17190	-31.36	20230802	10000	18.00	20230103	17190	-31.36	20230802	10000	18.00	20230103	2.38	Y	086390	500	105 억		2043408	N	N	6716	N	00	N
102	20231012	120606	57	100.00	KSQ150		반도체	N	N	N	N		N	11770	110	2	0.94	504714000	42879	43.62	11680	11880	11660	15150	8170	11660	11770.66	9.67	0	-17016	12133	11896	11623	11386	11113	12015	11505	106	3490	500	8390	10	1	21134126	2487	-46.71	1.70	12	0.20	-252.00	6912.00	17190	20230802	-31.53	10000	20230103	17.70	17190	-31.53	20230802	10000	17.70	20230103	17190	-31.53	20230802	10000	17.70	20230103	2.38	Y	086390	500	105 억		2043408	N	N	6716	N	00	N
103	20231012	110605	57	100.00	KSQ150		반도체	N	N	N	N		N	11760	100	2	0.86	377956710	32099	32.65	11680	11880	11660	15150	8170	11660	11774.72	9.67	0	-8584	12133	11896	11623	11386	11113	12015	11505	106	3490	500	8390	10	1	21134126	2485	-46.67	1.70	12	0.15	-252.00	6912.00	17190	20230802	-31.59	10000	20230103	17.60	17190	-31.59	20230802	10000	17.60	20230103	17190	-31.59	20230802	10000	17.60	20230103	2.38	Y	086390	500	105 억		2043408	N	N	6716	N	00	N
104	20231012	100601	57	100.00	KSQ150		반도체	N	N	N	N		N	11770	110	2	0.94	246724120	20945	21.30	11680	11880	11660	15150	8170	11660	11779.62	9.67	0	-3932	12133	11896	11623	11386	11113	12015	11505	106	3490	500	8390	10	1	21134126	2487	-46.71	1.70	12	0.10	-252.00	6912.00	17190	20230802	-31.53	10000	20230103	17.70	17190	-31.53	20230802	10000	17.70	20230103	17190	-31.53	20230802	10000	17.70	20230103	2.38	Y	086390	500	105 억		2043408	N	N	6716	N	00	N
105	20231012	090605	57	100.00	KSQ150		반도체	N	N	N	N		N	11700	40	2	0.34	24224300	2075	2.11	11680	11770	11660	15150	8170	11660	11674.36	9.67	0	-799	12133	11896	11623	11386	11113	12015	11505	106	3490	500	8390	10	1	21134126	2473	-46.43	1.69	12	0.01	-252.00	6912.00	17190	20230802	-31.94	10000	20230103	17.00	17190	-31.94	20230802	10000	17.00	20230103	17190	-31.94	20230802	10000	17.00	20230103	2.38	Y	086390	500	105 억		2043408	N	N	6716	N	00	N
106	20231011	160558	57	100.00	KSQ150		반도체	N	N	N	N		N	11660	360	2	3.19	1148465420	97919	80.94	11350	11860	11350	14690	7910	11300	11728.95	9.65	0	9261	12166	11732	11516	11082	10866	11625	10975	106	3390	500	8130	10	1	21134126	2464	-46.27	1.69	12	0.46	-252.00	6912.00	17190	20230802	-32.17	10000	20230103	16.60	17190	-32.17	20230802	10000	16.60	20230103	17190	-32.17	20230802	10000	16.60	20230103	2.38	Y	086390	500	105 억		2039544	N	N	6716	N	00	N
107	20231011	150559	57	100.00	KSQ150		반도체	N	N	N	N		N	11700	400	2	3.54	1052564040	89699	74.15	11350	11860	11350	14690	7910	11300	11734.40	9.65	0	11605	12166	11732	11516	11082	10866	11625	10975	106	3390	500	8130	10	1	21134126	2473	-46.43	1.69	12	0.42	-252.00	6912.00	17190	20230802	-31.94	10000	20230103	17.00	17190	-31.94	20230802	10000	17.00	20230103	17190	-31.94	20230802	10000	17.00	20230103	2.38	Y	086390	500	105 억		2039544	N	N	10391	N	00	N
108	20231011	140605	57	100.00	KSQ150		반도체	N	N	N	N		N	11720	420	2	3.72	929177090	79164	65.44	11350	11860	11350	14690	7910	11300	11737.37	9.65	0	15115	12166	11732	11516	11082	10866	11625	10975	106	3390	500	8130	10	1	21134126	2477	-46.51	1.70	12	0.37	-252.00	6912.00	17190	20230802	-31.82	10000	20230103	17.20	17190	-31.82	20230802	10000	17.20	20230103	17190	-31.82	20230802	10000	17.20	20230103	2.38	Y	086390	500	105 억		2039544	N	N	10391	N	00	N
109	20231011	130555	57	100.00	KSQ150		반도체	N	N	N	N		N	11790	490	2	4.34	723102720	61600	50.92	11350	11860	11350	14690	7910	11300	11738.68	9.65	0	22673	12166	11732	11516	11082	10866	11625	10975	106	3390	500	8130	10	1	21134126	2492	-46.79	1.71	12	0.29	-252.00	6912.00	17190	20230802	-31.41	10000	20230103	17.90	17190	-31.41	20230802	10000	17.90	20230103	17190	-31.41	20230802	10000	17.90	20230103	2.38	Y	086390	500	105 억		2039544	N	N	10391	N	00	N
110	20231011	120606	57	100.00	KSQ150		반도체	N	N	N	N		N	11770	470	2	4.16	637591090	54338	44.92	11350	11860	11350	14690	7910	11300	11733.80	9.65	0	21834	12166	11732	11516	11082	10866	11625	10975	106	3390	500	8130	10	1	21134126	2487	-46.71	1.70	12	0.26	-252.00	6912.00	17190	20230802	-31.53	10000	20230103	17.70	17190	-31.53	20230802	10000	17.70	20230103	17190	-31.53	20230802	10000	17.70	20230103	2.38	Y	086390	500	105 억		2039544	N	N	10391	N	00	N
111	20231011	110601	57	100.00	KSQ150		반도체	N	N	N	N		N	11780	480	2	4.25	544093510	46397	38.35	11350	11860	11350	14690	7910	11300	11726.91	9.65	0	19555	12166	11732	11516	11082	10866	11625	10975	106	3390	500	8130	10	1	21134126	2490	-46.75	1.70	12	0.22	-252.00	6912.00	17190	20230802	-31.47	10000	20230103	17.80	17190	-31.47	20230802	10000	17.80	20230103	17190	-31.47	20230802	10000	17.80	20230103	2.38	Y	086390	500	105 억		2039544	N	N	10391	N	00	N
112	20231011	100558	57	100.00	KSQ150		반도체	N	N	N	N		N	11750	450	2	3.98	364202710	31147	25.75	11350	11840	11350	14690	7910	11300	11693.03	9.65	0	10459	12166	11732	11516	11082	10866	11625	10975	106	3390	500	8130	10	1	21134126	2483	-46.63	1.70	12	0.15	-252.00	6912.00	17190	20230802	-31.65	10000	20230103	17.50	17190	-31.65	20230802	10000	17.50	20230103	17190	-31.65	20230802	10000	17.50	20230103	2.38	Y	086390	500	105 억		2039544	N	N	10391	N	00	N
113	20231011	090602	57	100.00	KSQ150		반도체	N	N	N	N		N	11690	390	2	3.45	64354020	5560	4.60	11350	11740	11350	14690	7910	11300	11574.46	9.65	0	1648	12166	11732	11516	11082	10866	11625	10975	106	3390	500	8130	10	1	21134126	2471	-46.39	1.69	12	0.03	-252.00	6912.00	17190	20230802	-32.00	10000	20230103	16.90	17190	-32.00	20230802	10000	16.90	20230103	17190	-32.00	20230802	10000	16.90	20230103	2.38	Y	086390	500	105 억		2039544	N	N	10391	N	00	N
114	20231010	160554	57	100.00	KSQ150		반도체	N	N	N	N		N	11300	-340	5	-2.92	1396854840	120202	149.51	11750	11950	11300	15130	8150	11640	11620.91	9.70	0	-3882	11933	11786	11573	11426	11213	11860	11500	106	3490	500	8380	10	1	21134126	2388	-44.84	1.63	12	0.57	-252.00	6912.00	17190	20230802	-34.26	10000	20230103	13.00	17190	-34.26	20230802	10000	13.00	20230103	17190	-34.26	20230802	10000	13.00	20230103	2.46	Y	086390	500	105 억		2049002	N	N	10391	N	00	N
115	20231010	150552	57	100.00	KSQ150		반도체	N	N	N	N		N	11400	-240	5	-2.06	1212307700	104077	129.46	11750	11950	11360	15130	8150	11640	11648.18	9.70	0	-3763	11933	11786	11573	11426	11213	11860	11500	106	3490	500	8380	10	1	21134126	2409	-45.24	1.65	12	0.49	-252.00	6912.00	17190	20230802	-33.68	10000	20230103	14.00	17190	-33.68	20230802	10000	14.00	20230103	17190	-33.68	20230802	10000	14.00	20230103	2.46	Y	086390	500	105 억		2049002	N	N	9830	N	00	N
116	20231010	140556	57	100.00	KSQ150		반도체	N	N	N	N		N	11450	-190	5	-1.63	1042843710	89231	110.99	11750	11950	11400	15130	8150	11640	11687.01	9.70	0	1315	11933	11786	11573	11426	11213	11860	11500	106	3490	500	8380	10	1	21134126	2420	-45.44	1.66	12	0.42	-252.00	6912.00	17190	20230802	-33.39	10000	20230103	14.50	17190	-33.39	20230802	10000	14.50	20230103	17190	-33.39	20230802	10000	14.50	20230103	2.46	Y	086390	500	105 억		2049002	N	N	9830	N	00	N
117	20231010	130550	57	100.00	KSQ150		반도체	N	N	N	N		N	11440	-200	5	-1.72	881017630	75099	93.41	11750	11950	11430	15130	8150	11640	11731.42	9.70	0	196	11933	11786	11573	11426	11213	11860	11500	106	3490	500	8380	10	1	21134126	2418	-45.40	1.66	12	0.36	-252.00	6912.00	17190	20230802	-33.45	10000	20230103	14.40	17190	-33.45	20230802	10000	14.40	20230103	17190	-33.45	20230802	10000	14.40	20230103	2.46	Y	086390	500	105 억		2049002	N	N	9830	N	00	N
118	20231010	120550	57	100.00	KSQ150		반도체	N	N	N	N		N	11640	0	3	0.00	764663300	65011	80.86	11750	11950	11540	15130	8150	11640	11762.06	9.70	0	-613	11933	11786	11573	11426	11213	11860	11500	106	3490	500	8380	10	1	21134126	2460	-46.19	1.68	12	0.31	-252.00	6912.00	17190	20230802	-32.29	10000	20230103	16.40	17190	-32.29	20230802	10000	16.40	20230103	17190	-32.29	20230802	10000	16.40	20230103	2.46	Y	086390	500	105 억		2049002	N	N	9830	N	00	N
119	20231010	110543	57	100.00	KSQ150		반도체	N	N	N	N		N	11670	30	2	0.26	635169460	53876	67.01	11750	11950	11640	15130	8150	11640	11789.47	9.70	0	1497	11933	11786	11573	11426	11213	11860	11500	106	3490	500	8380	10	1	21134126	2466	-46.31	1.69	12	0.25	-252.00	6912.00	17190	20230802	-32.11	10000	20230103	16.70	17190	-32.11	20230802	10000	16.70	20230103	17190	-32.11	20230802	10000	16.70	20230103	2.46	Y	086390	500	105 억		2049002	N	N	9830	N	00	N
120	20231010	100546	57	100.00	KSQ150		반도체	N	N	N	N		N	11700	60	2	0.52	453719230	38362	47.72	11750	11950	11700	15130	8150	11640	11827.31	9.70	0	325	11933	11786	11573	11426	11213	11860	11500	106	3490	500	8380	10	1	21134126	2473	-46.43	1.69	12	0.18	-252.00	6912.00	17190	20230802	-31.94	10000	20230103	17.00	17190	-31.94	20230802	10000	17.00	20230103	17190	-31.94	20230802	10000	17.00	20230103	2.46	Y	086390	500	105 억		2049002	N	N	9830	N	00	N
121	20231010	090543	57	100.00	KSQ150		반도체	N	N	N	N		N	11810	170	2	1.46	74132200	6268	7.80	11750	11910	11710	15130	8150	11640	11827.09	9.70	0	474	11933	11786	11573	11426	11213	11860	11500	106	3490	500	8380	10	1	21134126	2496	-46.87	1.71	12	0.03	-252.00	6912.00	17190	20230802	-31.30	10000	20230103	18.10	17190	-31.30	20230802	10000	18.10	20230103	17190	-31.30	20230802	10000	18.10	20230103	2.46	Y	086390	500	105 억		2049002	N	N	9830	N	00	N
122	20231006	160549	57	100.00	KSQ150		반도체	N	N	N	N		N	11640	200	2	1.75	927376000	80191	59.24	11360	11720	11360	14870	8010	11440	11564.59	9.70	0	1215	11906	11672	11536	11302	11166	11605	11235	106	3430	500	8230	10	1	21134126	2460	-46.19	1.68	12	0.38	-252.00	6912.00	17190	20230802	-32.29	10000	20230103	16.40	17190	-32.29	20230802	10000	16.40	20230103	17190	-32.29	20230802	10000	16.40	20230103	2.48	Y	086390	500	105 억		2049502	N	N	9830	N	00	N
123	20231006	150538	57	100.00	KSQ150		반도체	N	N	N	N		N	11630	190	2	1.66	885499230	76591	56.58	11360	11720	11360	14870	8010	11440	11561.40	9.70	0	1739	11906	11672	11536	11302	11166	11605	11235	106	3430	500	8230	10	1	21134126	2458	-46.15	1.68	12	0.36	-252.00	6912.00	17190	20230802	-32.34	10000	20230103	16.30	17190	-32.34	20230802	10000	16.30	20230103	17190	-32.34	20230802	10000	16.30	20230103	2.48	Y	086390	500	105 억		2049502	N	N	4739	N	00	N
124	20231006	140540	57	100.00	KSQ150		반도체	N	N	N	N		N	11640	200	2	1.75	744964470	64495	47.65	11360	11720	11360	14870	8010	11440	11550.73	9.70	0	1002	11906	11672	11536	11302	11166	11605	11235	106	3430	500	8230	10	1	21134126	2460	-46.19	1.68	12	0.31	-252.00	6912.00	17190	20230802	-32.29	10000	20230103	16.40	17190	-32.29	20230802	10000	16.40	20230103	17190	-32.29	20230802	10000	16.40	20230103	2.48	Y	086390	500	105 억		2049502	N	N	4739	N	00	N
125	20231006	130535	57	100.00	KSQ150		반도체	N	N	N	N		N	11700	260	2	2.27	692474950	59991	44.32	11360	11720	11360	14870	8010	11440	11542.98	9.70	0	-283	11906	11672	11536	11302	11166	11605	11235	106	3430	500	8230	10	1	21134126	2473	-46.43	1.69	12	0.28	-252.00	6912.00	17190	20230802	-31.94	10000	20230103	17.00	17190	-31.94	20230802	10000	17.00	20230103	17190	-31.94	20230802	10000	17.00	20230103	2.48	Y	086390	500	105 억		2049502	N	N	4739	N	00	N
126	20231006	120534	57	100.00	KSQ150		반도체	N	N	N	N		N	11640	200	2	1.75	562466350	48849	36.09	11360	11670	11360	14870	8010	11440	11514.39	9.70	0	303	11906	11672	11536	11302	11166	11605	11235	106	3430	500	8230	10	1	21134126	2460	-46.19	1.68	12	0.23	-252.00	6912.00	17190	20230802	-32.29	10000	20230103	16.40	17190	-32.29	20230802	10000	16.40	20230103	17190	-32.29	20230802	10000	16.40	20230103	2.48	Y	086390	500	105 억		2049502	N	N	4739	N	00	N
127	20231006	110529	57	100.00	KSQ150		반도체	N	N	N	N		N	11650	210	2	1.84	486427960	42311	31.26	11360	11670	11360	14870	8010	11440	11496.49	9.70	0	289	11906	11672	11536	11302	11166	11605	11235	106	3430	500	8230	10	1	21134126	2462	-46.23	1.69	12	0.20	-252.00	6912.00	17190	20230802	-32.23	10000	20230103	16.50	17190	-32.23	20230802	10000	16.50	20230103	17190	-32.23	20230802	10000	16.50	20230103	2.48	Y	086390	500	105 억		2049502	N	N	4739	N	00	N
128	20231006	100534	57	100.00	KSQ150		반도체	N	N	N	N		N	11550	110	2	0.96	271858850	23786	17.57	11360	11570	11360	14870	8010	11440	11429.36	9.70	0	-4807	11906	11672	11536	11302	11166	11605	11235	106	3430	500	8230	10	1	21134126	2441	-45.83	1.67	12	0.11	-252.00	6912.00	17190	20230802	-32.81	10000	20230103	15.50	17190	-32.81	20230802	10000	15.50	20230103	17190	-32.81	20230802	10000	15.50	20230103	2.48	Y	086390	500	105 억		2049502	N	N	4739	N	00	N
129	20231006	090529	57	100.00	KSQ150		반도체	N	N	N	N		N	11400	-40	5	-0.35	68880320	6045	4.47	11360	11490	11360	14870	8010	11440	11394.59	9.70	0	-1301	11906	11672	11536	11302	11166	11605	11235	106	3430	500	8230	10	1	21134126	2409	-45.24	1.65	12	0.03	-252.00	6912.00	17190	20230802	-33.68	10000	20230103	14.00	17190	-33.68	20230802	10000	14.00	20230103	17190	-33.68	20230802	10000	14.00	20230103	2.48	Y	086390	500	105 억		2049502	N	N	4739	N	00	N